Haier Smart Home Co Ltd (690E)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.201 | -6.56219392752 | 3.063 | 3.063 | 2.752 | 1072 | 2.89533924 | DE |
| 4 | -0.397 | -12.1816508131 | 3.259 | 3.391 | 2.752 | 1357 | 3.07131897 | DE |
| 12 | -0.311 | -9.80144973211 | 3.173 | 3.772 | 2.752 | 1823 | 3.41808036 | DE |
| 26 | 0.2960001 | 11.5354681035 | 2.5659999 | 3.772 | 2.44 | 2066 | 3.06401616 | DE |
| 52 | 0.014 | 0.491573033708 | 2.848 | 3.772 | 2.336 | 1877 | 2.94184844 | DE |
| 156 | 0.014 | 0.491573033708 | 2.848 | 3.772 | 2.336 | 1877 | 2.94184844 | DE |
| 260 | 0.014 | 0.491573033708 | 2.848 | 3.772 | 2.336 | 1877 | 2.94184844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 2.797 | -0.03 | -0.92 | 2.797 | 2.797 | 2.797 | 48 |
| 1721248020 | 2.823 | -0.04 | -1.29 | 2.823 | 2.823 | 2.823 | 1000 |
| 1721161560 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1721075160 | 2.86 | -0.18 | -5.80 | 2.773 | 2.862 | 2.7519999 | 2150 |
| 1720815960 | 3.036 | 0.18 | 6.19 | 3.063 | 3.063 | 3.036 | 1088 |
| 1720729560 | 2.859 | -0.04 | -1.28 | 2.969 | 2.972 | 2.859 | 674 |
| 1720643220 | 2.896 | -0.04 | -1.40 | 2.896 | 2.896 | 2.896 | 1000 |
| 1720556760 | 2.937 | 0 | 0.00 | 2.937 | 2.937 | 2.937 | 0 |
| 1720470360 | 2.937 | -0.09 | -3.10 | 2.937 | 2.937 | 2.937 | 22 |
| 1720211220 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1720124820 | 3.031 | 0.07 | 2.50 | 2.923 | 3.031 | 2.923 | 392 |
| 1720038420 | 2.957 | 0 | 0.00 | 2.957 | 2.957 | 2.957 | 0 |
| 1719952020 | 2.957 | -0.09 | -3.05 | 2.957 | 2.957 | 2.957 | 1 |
| 1719865620 | 3.05 | -0.05 | -1.58 | 3.1509999 | 3.164 | 3.05 | 13 |
| 1719606420 | 3.099 | 0.02 | 0.71 | 3.053 | 3.099 | 3.048 | 7836 |
| 1719520020 | 3.077 | -0.22 | -6.67 | 3.077 | 3.077 | 3.077 | 1700 |
| 1719433560 | 3.297 | 0 | 0.00 | 3.297 | 3.297 | 3.297 | 0 |
| 1719347160 | 3.297 | 0.03 | 1.01 | 3.297 | 3.297 | 3.297 | 400 |
| 1719260820 | 3.2639999 | 0 | 0.15 | 3.275 | 3.391 | 3.2639999 | 3876 |
| 1719001620 | 3.259 | -0.07 | -2.04 | 3.259 | 3.259 | 3.259 | 150 |
| 1718915160 | 3.327 | -0.07 | -2.00 | 3.274 | 3.327 | 3.274 | 3834 |
| 1718828820 | 3.395 | 0.07 | 1.98 | 3.395 | 3.395 | 3.395 | 450 |
| 1718742360 | 3.329 | -0.14 | -4.09 | 3.329 | 3.329 | 3.329 | 750 |
| 1718656020 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718396820 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718310420 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718224020 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718137620 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1718051220 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1717792020 | 3.471 | 0 | 0.00 | 3.471 | 3.471 | 3.471 | 0 |
| 1717705620 | 3.471 | 0.06 | 1.67 | 3.598 | 3.598 | 3.471 | 1875 |
| 1717619220 | 3.414 | 0 | 0.00 | 3.414 | 3.414 | 3.414 | 0 |
| 1717532820 | 3.414 | -0.06 | -1.81 | 3.414 | 3.414 | 3.414 | 4 |
| 1717446420 | 3.477 | 0.05 | 1.52 | 3.473 | 3.477 | 3.351 | 12 |
| 1717187220 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1717100820 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1717014420 | 3.425 | 0 | 0.00 | 3.425 | 3.425 | 3.425 | 0 |
| 1716928020 | 3.425 | -0.16 | -4.54 | 3.425 | 3.425 | 3.425 | 800 |
| 1716841560 | 3.588 | 0.25 | 7.52 | 3.455 | 3.588 | 3.455 | 1009 |
| 1716582420 | 3.337 | 0 | 0.00 | 3.337 | 3.337 | 3.337 | 0 |
| 1716496020 | 3.337 | -0.03 | -0.77 | 3.456 | 3.456 | 3.337 | 19 |
| 1716409620 | 3.363 | -0.04 | -1.03 | 3.363 | 3.363 | 3.363 | 1758 |
| 1716323160 | 3.398 | -0.22 | -6.08 | 3.397 | 3.398 | 3.397 | 516 |
| 1716236820 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1715977620 | 3.618 | -0.11 | -2.90 | 3.618 | 3.618 | 3.618 | 3370 |
| 1715891220 | 3.726 | -0.05 | -1.22 | 3.726 | 3.726 | 3.726 | 300 |
| 1715804760 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1715718360 | 3.772 | 0 | 0.00 | 3.772 | 3.772 | 3.772 | 0 |
| 1715631960 | 3.772 | 0.14 | 3.83 | 3.739 | 3.772 | 3.679 | 10088 |
| 1715372820 | 3.633 | -0.07 | -1.81 | 3.739 | 3.739 | 3.633 | 2401 |
| 1715286420 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1715200020 | 3.7 | 0.05 | 1.26 | 3.7 | 3.7 | 3.7 | 100 |
| 1715113620 | 3.654 | -0.05 | -1.46 | 3.656 | 3.656 | 3.654 | 17 |
| 1715027220 | 3.708 | 0.11 | 3.03 | 3.677 | 3.711 | 3.572 | 8425 |
| 1714767960 | 3.599 | 0 | 0.00 | 3.599 | 3.599 | 3.599 | 0 |
| 1714681560 | 3.599 | 0.19 | 5.42 | 3.599 | 3.599 | 3.49 | 1707 |
| 1714508820 | 3.414 | 0.17 | 5.08 | 3.427 | 3.427 | 3.412 | 6090 |
| 1714422420 | 3.249 | 0.04 | 1.25 | 3.173 | 3.249 | 3.173 | 1753 |
| 1714163220 | 3.209 | 0 | 0.00 | 3.209 | 3.209 | 3.209 | 0 |
| 1714076820 | 3.209 | 0.13 | 4.32 | 3.1 | 3.209 | 3.086 | 436 |
| 1713990360 | 3.076 | 0 | 0.00 | 3.076 | 3.076 | 3.076 | 0 |
| 1713903960 | 3.076 | -0.05 | -1.63 | 3.195 | 3.199 | 3.076 | 27 |
| 1713817620 | 3.1269999 | 0 | 0.00 | 3.1269999 | 3.1269999 | 3.1269999 | 0 |
| 1713558420 | 3.1269999 | 0 | 0.00 | 3.1269999 | 3.1269999 | 3.1269999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
